INDB: Independent Bank Corp.

As of Wednesday, July 29th, 2026

$ 84.92

-1.22 -1.42%

Open: 85.72
High: 86.33
Low: 84.73
Volume: 437,697
Previous Close on Tuesday, July 28th, 2026

$ 86.14

+1.42 +1.68%

Open: 85.30
High: 86.88
Low: 85.21
Volume: 333,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 85.72 86.33 84.73 84.92 437,697 -1.22 -1.42
2026-07-28 85.30 86.88 85.21 86.14 333,804 +1.42 +1.68
2026-07-27 85.65 86.24 84.60 84.72 251,095 -0.40 -0.47
2026-07-24 82.60 85.78 82.60 85.12 307,038 +0.35 +0.41
2026-07-23 84.42 84.83 83.49 84.77 406,387 -0.52 -0.61
2026-07-22 85.08 85.43 84.15 85.29 325,312 +0.15 +0.18
2026-07-21 84.68 85.20 83.57 85.14 371,209 +0.33 +0.39
2026-07-20 84.38 85.01 83.38 84.81 457,094 +0.30 +0.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.88
On 2026-07-28		 82.60
On 2026-07-24		 -0.37 -0.43 86.88
On 2026-07-28		 84.73
On 2026-07-29		 -2.47 85.13
10D 87.50
On 2026-07-16		 80.04
On 2026-07-17		 -0.28 -0.33 87.50
On 2026-07-16		 80.04
On 2026-07-17		 -8.53 85.26
20D 87.50
On 2026-07-16		 80.04
On 2026-07-17		 1.20 1.43 87.50
On 2026-07-16		 80.04
On 2026-07-17		 -8.53 84.65
WTD 86.88
On 2026-07-28		 84.60
On 2026-07-27		 -0.20 -0.23 86.88
On 2026-07-28		 84.73
On 2026-07-29		 -2.47 85.26
MTD 87.50
On 2026-07-16		 80.04
On 2026-07-17		 1.20 1.43 87.50
On 2026-07-16		 80.04
On 2026-07-17		 -8.53 84.65
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
XRAY

Dentsply Sirona Inc.

14.20 +0.71 +5.26 5,635,103
RSP

Invesco S&P 500 Equal Weight ETF

215.73 -1.96 -0.90 12,966,038
INDB

Independent Bank Corp.

84.92 -1.22 -1.42 437,697